Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 177.43 | 176.27 | 176.27 | 176.27 | 7,241,478 | -1.81(-1.01%) |
Dec 30, 2015 | 179.08 | 179.15 | 177.92 | 178.08 | 6,056,009 | -1.33(-0.74%) |
Dec 29, 2015 | 178.59 | 179.66 | 178.54 | 179.41 | 5,451,433 | +2.03(+1.15%) |
Dec 28, 2015 | 177.16 | 177.47 | 176.35 | 177.38 | 4,316,823 | -0.42(-0.24%) |
Dec 24, 2015 | 177.93 | 177.80 | 177.80 | 177.80 | 2,622,887 | -0.36(-0.20%) |
Dec 23, 2015 | 177.00 | 178.18 | 176.88 | 178.16 | 6,200,864 | +2.21(+1.26%) |
Dec 22, 2015 | 175.25 | 176.27 | 174.29 | 175.95 | 5,351,528 | +1.62(+0.93%) |
Dec 21, 2015 | 174.22 | 174.56 | 173.02 | 174.33 | 4,334,360 | +1.49(+0.86%) |
Dec 18, 2015 | 175.33 | 175.42 | 172.95 | 172.84 | 8,248,794 | -3.30(-1.87%) |
Dec 17, 2015 | 179.14 | 179.22 | 176.07 | 176.14 | 7,682,788 | -2.64(-1.48%) |
Dec 16, 2015 | 177.46 | 179.13 | 176.01 | 178.78 | 6,609,405 | +2.55(+1.45%) |
Dec 15, 2015 | 175.96 | 177.14 | 175.81 | 176.24 | 5,539,073 | +1.72(+0.98%) |
Dec 14, 2015 | 173.70 | 174.51 | 171.89 | 174.52 | 9,517,321 | +1.10(+0.64%) |
Dec 11, 2015 | 174.87 | 175.39 | 173.19 | 173.42 | 9,463,685 | -3.52(-1.99%) |
Dec 10, 2015 | 176.60 | 178.28 | 176.33 | 176.94 | 7,248,588 | +0.44(+0.25%) |
Dec 09, 2015 | 177.25 | 179.37 | 175.53 | 176.49 | 6,706,203 | -1.40(-0.79%) |
Dec 08, 2015 | 177.50 | 178.81 | 176.88 | 177.90 | 8,265,969 | -1.17(-0.65%) |
Dec 07, 2015 | 179.84 | 179.88 | 178.10 | 179.07 | 6,873,541 | -1.11(-0.62%) |
Dec 04, 2015 | 177.14 | 180.49 | 177.01 | 180.18 | 7,827,348 | +3.45(+1.95%) |
Dec 03, 2015 | 179.52 | 179.78 | 176.00 | 176.72 | 6,921,234 | -2.55(-1.42%) |
Dec 02, 2015 | 181.07 | 181.37 | 178.99 | 179.27 | 4,500,690 | -1.87(-1.03%) |
Dec 01, 2015 | 180.04 | 181.23 | 179.76 | 181.14 | 4,902,319 | +1.76(+0.98%) |
Nov 30, 2015 | 180.35 | 180.42 | 179.28 | 179.38 | 6,182,345 | -0.72(-0.40%) |
Nov 27, 2015 | 180.01 | 180.34 | 179.54 | 180.10 | 1,242,995 | +0.15(+0.09%) |
Nov 25, 2015 | 180.12 | 179.95 | 179.95 | 179.95 | 2,207,718 | +0.01(+0.00%) |
Nov 24, 2015 | 178.60 | 180.36 | 178.31 | 179.94 | 3,769,640 | +0.26(+0.14%) |
Nov 23, 2015 | 179.90 | 180.49 | 179.25 | 179.68 | 2,725,050 | -0.34(-0.19%) |
Nov 20, 2015 | 180.06 | 180.62 | 179.54 | 180.02 | 5,866,271 | +0.81(+0.45%) |
Nov 19, 2015 | 179.31 | 179.70 | 178.98 | 179.21 | 3,941,620 | -0.17(-0.10%) |
Nov 18, 2015 | 177.10 | 179.57 | 177.07 | 179.38 | 5,500,705 | +2.84(+1.61%) |
Nov 17, 2015 | 177.05 | 177.96 | 176.11 | 176.54 | 9,439,129 | -0.23(-0.13%) |
Nov 16, 2015 | 173.86 | 176.78 | 173.78 | 176.78 | 5,514,881 | +2.69(+1.55%) |
Nov 13, 2015 | 175.61 | 175.92 | 174.00 | 174.08 | 8,033,559 | -1.97(-1.12%) |
Nov 12, 2015 | 177.48 | 177.97 | 176.05 | 176.05 | 5,029,833 | -2.51(-1.41%) |
Nov 11, 2015 | 179.56 | 179.59 | 178.50 | 178.56 | 2,391,968 | -0.69(-0.39%) |
Nov 10, 2015 | 178.37 | 179.31 | 178.09 | 179.25 | 4,153,397 | +0.44(+0.24%) |
Nov 09, 2015 | 179.90 | 180.02 | 177.90 | 178.82 | 4,151,826 | -1.73(-0.96%) |
Nov 06, 2015 | 180.29 | 180.78 | 179.20 | 180.55 | 3,723,631 | -0.07(-0.04%) |
Nov 05, 2015 | 180.90 | 181.37 | 179.73 | 180.62 | 3,190,212 | -0.22(-0.12%) |
Nov 04, 2015 | 181.64 | 181.79 | 180.30 | 180.84 | 3,925,789 | -0.47(-0.26%) |
Nov 03, 2015 | 180.47 | 181.95 | 180.27 | 181.31 | 3,601,198 | +0.45(+0.25%) |
Nov 02, 2015 | 179.08 | 181.04 | 178.96 | 180.86 | 5,027,859 | +2.18(+1.22%) |
Oct 30, 2015 | 179.72 | 180.01 | 178.58 | 178.68 | 4,646,280 | -0.81(-0.45%) |
Oct 29, 2015 | 179.10 | 179.87 | 178.97 | 179.49 | 3,958,028 | -0.09(-0.05%) |
Oct 28, 2015 | 177.95 | 179.61 | 177.26 | 179.59 | 5,285,502 | +1.99(+1.12%) |
Oct 27, 2015 | 177.21 | 177.93 | 176.89 | 177.60 | 4,961,436 | -0.34(-0.19%) |
Oct 26, 2015 | 178.20 | 178.23 | 177.57 | 177.94 | 3,871,015 | -0.41(-0.23%) |
Oct 23, 2015 | 178.19 | 178.73 | 177.33 | 178.35 | 4,998,893 | +1.98(+1.12%) |
Oct 22, 2015 | 174.49 | 176.63 | 174.33 | 176.37 | 4,885,746 | +2.86(+1.65%) |
Oct 21, 2015 | 175.05 | 175.23 | 173.32 | 173.51 | 6,011,563 | -1.02(-0.58%) |
Oct 20, 2015 | 174.41 | 175.20 | 174.11 | 174.53 | 2,854,973 | -0.26(-0.15%) |
Oct 19, 2015 | 174.07 | 174.80 | 173.75 | 174.78 | 4,633,066 | +0.14(+0.08%) |
Oct 16, 2015 | 174.32 | 174.72 | 173.55 | 174.65 | 4,304,173 | +0.77(+0.44%) |
Oct 15, 2015 | 172.03 | 173.91 | 171.59 | 173.88 | 3,529,305 | +2.62(+1.53%) |
Oct 14, 2015 | 172.07 | 172.66 | 171.01 | 171.25 | 2,955,713 | -0.86(-0.50%) |
Oct 13, 2015 | 172.45 | 173.75 | 171.95 | 172.12 | 4,494,013 | -1.12(-0.65%) |
Oct 12, 2015 | 173.12 | 173.40 | 172.69 | 173.24 | 2,490,769 | +0.15(+0.09%) |
Oct 09, 2015 | 173.19 | 173.54 | 172.42 | 173.08 | 3,860,414 | +0.13(+0.07%) |
Oct 08, 2015 | 170.93 | 173.23 | 170.69 | 172.95 | 6,955,737 | +1.57(+0.92%) |
Oct 07, 2015 | 170.99 | 171.74 | 169.74 | 171.38 | 5,820,642 | +1.40(+0.82%) |
Oct 06, 2015 | 170.45 | 171.01 | 169.31 | 169.98 | 5,206,726 | -0.64(-0.38%) |
Oct 05, 2015 | 168.84 | 170.81 | 168.75 | 170.62 | 5,618,896 | +3.03(+1.81%) |
Oct 02, 2015 | 163.08 | 167.59 | 162.56 | 167.59 | 5,461,119 | +2.42(+1.46%) |